시장 데이터를 불러오는 중
전체 종목
Bluemonte Short Term Bond ETF 과거 주가
Bluemonte Short Term Bond ETF · BLST · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bluemonte Short Term Bond ETF · BLST · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,683 | ₩32,723 | ₩32,683 | ₩32,723 | +0.12% | 9천 |
| 2026.10.08 | ₩32,643 | ₩32,737 | ₩32,643 | ₩32,737 | +0.29% | 2만 |
| 2026.10.07 | ₩32,656 | ₩32,696 | ₩32,643 | ₩32,683 | +0.08% | 3만 |
| 2026.10.06 | ₩32,670 | ₩32,683 | ₩32,629 | ₩32,656 | -0.04% | 2.8만 |
| 2026.10.05 | ₩32,636 | ₩32,636 | ₩32,589 | ₩32,629 | -0.02% | 1.2만 |
| 2026.10.02 | ₩32,690 | ₩32,690 | ₩32,609 | ₩32,613 | -0.23% | 2.6만 |
| 2026.10.01 | ₩32,562 | ₩32,683 | ₩32,562 | ₩32,670 | +0.33% | 2.1만 |
| 2026.09.30 | ₩32,603 | ₩32,629 | ₩32,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,603 |
| 0.00% |
| 3.9만 |
| 2026.09.29 | ₩32,589 | ₩32,589 | ₩32,536 | ₩32,589 | 0.00% | 1.6만 |
|---|
| 2026.09.28 | ₩32,609 | ₩32,609 | ₩32,549 | ₩32,576 | -0.10% | 2.9만 |
|---|
| 2026.09.25 | ₩32,725 | ₩32,797 | ₩32,725 | ₩32,797 | +0.22% | 1만 |
|---|
| 2026.09.24 | ₩32,804 | ₩32,817 | ₩32,737 | ₩32,737 | -0.20% | 1만 |
|---|
| 2026.09.23 | ₩32,857 | ₩32,871 | ₩32,770 | ₩32,797 | -0.18% | 2.1만 |
|---|
| 2026.09.22 | ₩32,964 | ₩33,058 | ₩32,924 | ₩32,966 | +0.00% | 8.4천 |
|---|
| 2026.09.21 | ₩32,973 | ₩32,973 | ₩32,938 | ₩32,958 | -0.04% | 1.7만 |
|---|
| 2026.09.18 | ₩32,918 | ₩32,924 | ₩32,911 | ₩32,924 | +0.02% | 1.5만 |
|---|
| 2026.09.17 | ₩32,978 | ₩33,005 | ₩32,951 | ₩33,005 | +0.08% | 1.2만 |
|---|
| 2026.09.16 | ₩32,978 | ₩32,998 | ₩32,897 | ₩32,911 | -0.20% | 2.5만 |
|---|
| 2026.09.15 | ₩32,924 | ₩32,938 | ₩32,911 | ₩32,924 | 0.00% | 2만 |
|---|
| 2026.09.14 | ₩32,918 | ₩32,985 | ₩32,911 | ₩32,951 | +0.10% | 2.5만 |
|---|
| 2026.09.11 | ₩32,998 | ₩32,998 | ₩32,938 | ₩32,964 | -0.10% | 1.8만 |
|---|
| 2026.09.10 | ₩33,031 | ₩33,031 | ₩32,978 | ₩33,005 | -0.08% | 1.7만 |
|---|
| 2026.09.09 | ₩33,152 | ₩33,165 | ₩33,112 | ₩33,125 | -0.08% | 2.9만 |
|---|
| 2026.09.08 | ₩33,179 | ₩33,179 | ₩33,152 | ₩33,179 | 0.00% | 9만 |
|---|
| 2026.09.04 | ₩33,192 | ₩33,192 | ₩33,179 | ₩33,186 | -0.02% | 8.3천 |
|---|
| 2026.09.03 | ₩33,219 | ₩33,219 | ₩33,192 | ₩33,192 | -0.08% | 2.5만 |
|---|
| 2026.09.02 | ₩33,139 | ₩33,159 | ₩33,139 | ₩33,159 | +0.06% | 1.3만 |
|---|
| 2026.09.01 | ₩33,165 | ₩33,192 | ₩33,139 | ₩33,152 | -0.04% | 3만 |
|---|
| 2026.08.31 | ₩33,098 | ₩33,219 | ₩33,098 | ₩33,199 | +0.30% | 4.6만 |
|---|
| 2026.08.28 | ₩33,266 | ₩33,273 | ₩33,206 | ₩33,219 | -0.14% | 2.8만 |
|---|
| 2026.08.27 | ₩33,313 | ₩33,313 | ₩33,286 | ₩33,293 | -0.06% | 6.3천 |
|---|
| 2026.08.26 | ₩33,407 | ₩33,420 | ₩33,393 | ₩33,409 | +0.01% | 2만 |
|---|
| 2026.08.25 | ₩33,393 | ₩33,450 | ₩33,393 | ₩33,450 | +0.17% | 1만 |
|---|
| 2026.08.24 | ₩33,353 | ₩33,380 | ₩33,340 | ₩33,360 | +0.02% | 1.7만 |
|---|
| 2026.08.21 | ₩33,353 | ₩33,353 | ₩33,313 | ₩33,333 | -0.06% | 1.3만 |
|---|
| 2026.08.20 | ₩33,360 | ₩33,380 | ₩33,340 | ₩33,380 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩33,393 | ₩33,420 | ₩33,366 | ₩33,420 | +0.08% | 2.9만 |
|---|
| 2026.08.18 | ₩33,318 | ₩33,366 | ₩33,318 | ₩33,360 | +0.12% | 1.1만 |
|---|
| 2026.08.17 | ₩33,375 | ₩33,375 | ₩33,340 | ₩33,346 | -0.08% | 1.1만 |
|---|
| 2026.08.14 | ₩33,366 | ₩33,407 | ₩33,353 | ₩33,366 | 0.00% | 1.6만 |
|---|
| 2026.08.13 | ₩33,152 | ₩33,434 | ₩33,152 | ₩33,407 | +0.77% | 1만 |
|---|
| 2026.08.12 | ₩33,353 | ₩33,366 | ₩33,340 | ₩33,340 | -0.04% | 8.2천 |
|---|
| 2026.08.11 | ₩33,313 | ₩33,326 | ₩33,299 | ₩33,306 | -0.02% | 1.9만 |
|---|
| 2026.08.10 | ₩33,299 | ₩33,326 | ₩33,297 | ₩33,297 | -0.01% | 1.4만 |
|---|
| 2026.08.07 | ₩33,380 | ₩33,380 | ₩33,340 | ₩33,353 | -0.08% | 7.9천 |
|---|
| 2026.08.06 | ₩33,326 | ₩33,333 | ₩33,293 | ₩33,313 | -0.04% | 1.6만 |
|---|
| 2026.08.05 | ₩33,353 | ₩33,380 | ₩33,340 | ₩33,380 | +0.08% | 3.1만 |
|---|
| 2026.08.04 | ₩33,139 | ₩33,366 | ₩33,139 | ₩33,353 | +0.65% | 1.6만 |
|---|
| 2026.08.03 | ₩33,259 | ₩33,283 | ₩33,259 | ₩33,273 | +0.04% | 2.6천 |
|---|
| 2026.07.31 | ₩33,246 | ₩33,246 | ₩33,206 | ₩33,232 | -0.04% | 2만 |
|---|
| 2026.07.30 | ₩33,286 | ₩33,299 | ₩33,259 | ₩33,273 | -0.04% | 1.2만 |
|---|
| 2026.07.29 | ₩33,257 | ₩33,299 | ₩33,219 | ₩33,259 | +0.01% | 1.1만 |
|---|
| 2026.07.28 | ₩33,373 | ₩33,407 | ₩33,373 | ₩33,387 | +0.04% | 7.2천 |
|---|
| 2026.07.27 | ₩33,340 | ₩33,366 | ₩33,326 | ₩33,340 | 0.00% | 1.4만 |
|---|
| 2026.07.24 | ₩33,313 | ₩33,326 | ₩33,299 | ₩33,313 | 0.00% | 3.8천 |
|---|
| 2026.07.23 | ₩33,259 | ₩33,286 | ₩33,259 | ₩33,273 | +0.04% | 1.8만 |
|---|
| 2026.07.22 | ₩33,353 | ₩33,353 | ₩33,316 | ₩33,326 | -0.08% | 6.4천 |
|---|
| 2026.07.21 | ₩33,353 | ₩33,380 | ₩33,353 | ₩33,366 | +0.04% | 7.9천 |
|---|
| 2026.07.20 | ₩33,407 | ₩33,420 | ₩33,393 | ₩33,407 | 0.00% | 7.2천 |
|---|
| 2026.07.17 | ₩33,480 | ₩33,498 | ₩33,447 | ₩33,447 | -0.10% | 1.1만 |
|---|
| 2026.07.16 | ₩33,407 | ₩33,460 | ₩33,407 | ₩33,447 | +0.12% | 1.3만 |
|---|
| 2026.07.15 | ₩33,447 | ₩33,474 | ₩33,447 | ₩33,458 | +0.03% | 1.1만 |
|---|
| 2026.07.14 | ₩33,393 | ₩33,407 | ₩33,368 | ₩33,407 | +0.04% | 4.1천 |
|---|
| 2026.07.13 | ₩33,366 | ₩33,377 | ₩33,340 | ₩33,340 | -0.08% | 3.8천 |
|---|
| 2026.07.10 | ₩33,313 | ₩33,447 | ₩33,313 | ₩33,407 | +0.28% | 3.4만 |
|---|
| 2026.07.09 | ₩33,165 | ₩33,675 | ₩33,165 | ₩33,446 | +0.84% | 2.5만 |
|---|
| 2026.07.08 | ₩33,407 | ₩33,407 | ₩33,369 | ₩33,393 | -0.04% | 1.7만 |
|---|
| 2026.07.07 | ₩33,474 | ₩33,474 | ₩33,420 | ₩33,427 | -0.14% | 6.1천 |
|---|
| 2026.07.06 | ₩33,501 | ₩33,527 | ₩33,487 | ₩33,527 | +0.08% | 2.6천 |
|---|
| 2026.07.02 | ₩33,501 | ₩33,514 | ₩33,480 | ₩33,494 | -0.02% | 5.3천 |
|---|
| 2026.07.01 | ₩33,474 | ₩33,487 | ₩33,435 | ₩33,459 | -0.04% | 2.4만 |
|---|
| 2026.06.30 | ₩33,541 | ₩33,541 | ₩33,474 | ₩33,475 | -0.20% | 5.5만 |
|---|
| 2026.06.29 | ₩33,554 | ₩33,554 | ₩33,527 | ₩33,547 | -0.02% | 1.7만 |
|---|
| 2026.06.26 | ₩33,635 | ₩33,635 | ₩33,527 | ₩33,541 | -0.28% | 1만 |
|---|
| 2026.06.25 | ₩33,621 | ₩33,635 | ₩33,608 | ₩33,621 | 0.00% | 1.2만 |
|---|
| 2026.06.24 | ₩33,514 | ₩33,608 | ₩33,514 | ₩33,608 | +0.28% | 1.5만 |
|---|
| 2026.06.23 | ₩33,527 | ₩33,541 | ₩33,514 | ₩33,514 | -0.04% | 6.6천 |
|---|
| 2026.06.22 | ₩33,487 | ₩33,494 | ₩33,474 | ₩33,487 | 0.00% | 1.4만 |
|---|
| 2026.06.18 | ₩33,567 | ₩33,567 | ₩33,527 | ₩33,527 | -0.12% | 9천 |
|---|
| 2026.06.17 | ₩33,581 | ₩33,608 | ₩33,474 | ₩33,474 | -0.32% | 1.2만 |
|---|
| 2026.06.16 | ₩33,581 | ₩33,608 | ₩33,567 | ₩33,594 | +0.04% | 1.5만 |
|---|
| 2026.06.15 | ₩33,608 | ₩33,608 | ₩33,554 | ₩33,567 | -0.12% | 1.7만 |
|---|
| 2026.06.12 | ₩33,527 | ₩33,554 | ₩33,514 | ₩33,541 | +0.04% | 8.8천 |
|---|
| 2026.06.11 | ₩33,474 | ₩33,554 | ₩33,447 | ₩33,554 | +0.24% | 12.3만 |
|---|
| 2026.06.10 | ₩33,487 | ₩33,487 | ₩33,434 | ₩33,447 | -0.12% | 1.8만 |
|---|
| 2026.06.09 | ₩33,460 | ₩33,474 | ₩33,436 | ₩33,460 | 0.00% | 6.9천 |
|---|
| 2026.06.08 | ₩33,460 | ₩33,474 | ₩33,407 | ₩33,429 | -0.09% | 1.2만 |
|---|
| 2026.06.05 | ₩33,460 | ₩33,460 | ₩33,407 | ₩33,420 | -0.12% | 7.8천 |
|---|
| 2026.06.04 | ₩33,521 | ₩33,534 | ₩33,501 | ₩33,527 | +0.02% | 1.6만 |
|---|
| 2026.06.03 | ₩33,487 | ₩33,501 | ₩33,467 | ₩33,480 | -0.02% | 1.5만 |
|---|
| 2026.06.02 | ₩33,527 | ₩33,541 | ₩33,501 | ₩33,514 | -0.04% | 1.7만 |
|---|
| 2026.06.01 | ₩33,487 | ₩33,527 | ₩33,460 | ₩33,526 | +0.12% | 8.1천 |
|---|
| 2026.05.29 | ₩33,514 | ₩33,567 | ₩33,514 | ₩33,541 | +0.08% | 4.2만 |
|---|
| 2026.05.28 | ₩33,487 | ₩33,862 | ₩33,487 | ₩33,527 | +0.12% | 1.4만 |
|---|
| 2026.05.27 | ₩33,487 | ₩33,501 | ₩33,460 | ₩33,480 | -0.02% | 1.8만 |
|---|
| 2026.05.26 | ₩33,554 | ₩33,581 | ₩33,547 | ₩33,581 | +0.08% | 8.7천 |
|---|
| 2026.05.22 | ₩33,483 | ₩33,501 | ₩33,470 | ₩33,501 | +0.05% | 2.5천 |
|---|
| 2026.05.21 | ₩33,434 | ₩33,501 | ₩33,420 | ₩33,488 | +0.16% | 1.8만 |
|---|
| 2026.05.20 | ₩33,393 | ₩33,501 | ₩33,393 | ₩33,487 | +0.28% | 12.9만 |
|---|
| 2026.05.19 | ₩33,393 | ₩33,407 | ₩33,362 | ₩33,380 | -0.04% | 2.8만 |
|---|
| 2026.05.18 | ₩33,487 | ₩33,487 | ₩33,434 | ₩33,434 | -0.16% | 1만 |
|---|
| 2026.05.15 | ₩33,460 | ₩33,474 | ₩33,440 | ₩33,447 | -0.04% | 8.3천 |
|---|
| 2026.05.14 | ₩33,574 | ₩33,594 | ₩33,547 | ₩33,547 | -0.08% | 1.1만 |
|---|
| 2026.05.13 | ₩33,527 | ₩33,581 | ₩33,527 | ₩33,578 | +0.15% | 4.3천 |
|---|
| 2026.05.12 | ₩33,554 | ₩33,567 | ₩33,541 | ₩33,541 | -0.04% | 7.9천 |
|---|
| 2026.05.11 | ₩33,648 | ₩33,648 | ₩33,604 | ₩33,604 | -0.13% | 3천 |
|---|
| 2026.05.08 | ₩33,661 | ₩33,675 | ₩33,655 | ₩33,655 | -0.02% | 5.7천 |
|---|
| 2026.05.07 | ₩33,688 | ₩33,688 | ₩33,614 | ₩33,621 | -0.20% | 1.4만 |
|---|
| 2026.05.06 | ₩33,648 | ₩33,675 | ₩33,648 | ₩33,664 | +0.05% | 8.3천 |
|---|
| 2026.05.05 | ₩33,581 | ₩33,594 | ₩33,567 | ₩33,570 | -0.03% | 4.5천 |
|---|
| 2026.05.04 | ₩33,460 | ₩33,581 | ₩33,460 | ₩33,547 | +0.26% | 8.2천 |
|---|
| 2026.05.01 | ₩33,596 | ₩33,661 | ₩33,596 | ₩33,601 | +0.02% | 6.5천 |
|---|
| 2026.04.30 | ₩33,581 | ₩33,608 | ₩33,581 | ₩33,594 | +0.04% | 2.2만 |
|---|
| 2026.04.29 | ₩33,581 | ₩33,594 | ₩33,541 | ₩33,554 | -0.08% | 1.8만 |
|---|
| 2026.04.28 | ₩33,621 | ₩33,635 | ₩33,621 | ₩33,628 | +0.02% | 6.3천 |
|---|
| 2026.04.27 | ₩33,769 | ₩33,782 | ₩33,742 | ₩33,762 | -0.02% | 2.7천 |
|---|
| 2026.04.24 | ₩33,782 | ₩33,795 | ₩33,782 | ₩33,795 | +0.04% | 3.1천 |
|---|
| 2026.04.23 | ₩33,769 | ₩33,782 | ₩33,742 | ₩33,748 | -0.06% | 3.7천 |
|---|
| 2026.04.22 | ₩33,809 | ₩33,809 | ₩33,769 | ₩33,782 | -0.08% | 1.7만 |
|---|
| 2026.04.21 | ₩33,795 | ₩33,809 | ₩33,769 | ₩33,769 | -0.08% | 4.5천 |
|---|
| 2026.04.20 | ₩33,822 | ₩33,849 | ₩33,822 | ₩33,833 | +0.03% | 4.2만 |
|---|
| 2026.04.17 | ₩33,849 | ₩33,876 | ₩33,849 | ₩33,856 | +0.02% | 9.7천 |
|---|
| 2026.04.16 | ₩33,795 | ₩33,795 | ₩33,742 | ₩33,755 | -0.12% | 1.5만 |
|---|
| 2026.04.15 | ₩33,782 | ₩33,795 | ₩33,769 | ₩33,787 | +0.02% | 6.9천 |
|---|
| 2026.04.14 | ₩33,742 | ₩33,809 | ₩33,742 | ₩33,809 | +0.20% | 3.9만 |
|---|
| 2026.04.13 | ₩33,728 | ₩33,755 | ₩33,708 | ₩33,748 | +0.06% | 2.2만 |
|---|
| 2026.04.10 | ₩33,728 | ₩33,742 | ₩33,702 | ₩33,715 | -0.04% | 9.4천 |
|---|
| 2026.04.09 | ₩33,715 | ₩33,769 | ₩33,688 | ₩33,728 | +0.04% | 7.9만 |
|---|
| 2026.04.08 | ₩33,762 | ₩33,762 | ₩33,688 | ₩33,715 | -0.14% | 23.8만 |
|---|
| 2026.04.07 | ₩33,581 | ₩33,675 | ₩33,574 | ₩33,675 | +0.28% | 1.3만 |
|---|
| 2026.04.06 | ₩33,648 | ₩33,648 | ₩33,610 | ₩33,635 | -0.04% | 8.4천 |
|---|
| 2026.04.02 | ₩33,635 | ₩33,688 | ₩33,635 | ₩33,675 | +0.12% | 9.2천 |
|---|
| 2026.04.01 | ₩33,648 | ₩33,661 | ₩33,624 | ₩33,635 | -0.04% | 3만 |
|---|
| 2026.03.31 | ₩33,621 | ₩33,675 | ₩33,601 | ₩33,635 | +0.04% | 1.8만 |
|---|
| 2026.03.30 | ₩30,512 | ₩33,581 | ₩30,512 | ₩33,567 | +10.01% | 2.4만 |
|---|
| 2026.03.27 | ₩33,420 | ₩33,487 | ₩33,420 | ₩33,460 | +0.12% | 2만 |
|---|
| 2026.03.26 | ₩33,594 | ₩33,608 | ₩33,521 | ₩33,527 | -0.20% | 1.2만 |
|---|
| 2026.03.25 | ₩33,648 | ₩33,675 | ₩33,635 | ₩33,652 | +0.01% | 5.1천 |
|---|
| 2026.03.24 | ₩33,474 | ₩33,621 | ₩33,474 | ₩33,593 | +0.36% | 9천 |
|---|
| 2026.03.23 | ₩33,661 | ₩33,688 | ₩33,608 | ₩33,660 | -0.00% | 9.4천 |
|---|
| 2026.03.20 | ₩33,648 | ₩33,648 | ₩33,581 | ₩33,594 | -0.16% | 1.7만 |
|---|
| 2026.03.19 | ₩33,648 | ₩33,759 | ₩33,648 | ₩33,742 | +0.28% | 8.5천 |
|---|
| 2026.03.18 | ₩33,782 | ₩33,795 | ₩33,722 | ₩33,728 | -0.16% | 8.4천 |
|---|
| 2026.03.17 | ₩33,809 | ₩33,822 | ₩33,795 | ₩33,809 | 0.00% | 1.4만 |
|---|
| 2026.03.16 | ₩33,755 | ₩33,782 | ₩33,755 | ₩33,782 | +0.08% | 8.5천 |
|---|
| 2026.03.13 | ₩33,769 | ₩33,769 | ₩33,688 | ₩33,702 | -0.20% | 4.5천 |
|---|
| 2026.03.12 | ₩33,770 | ₩33,782 | ₩33,699 | ₩33,726 | -0.13% | 7.3천 |
|---|
| 2026.03.11 | ₩33,849 | ₩33,862 | ₩33,809 | ₩33,822 | -0.08% | 1.3만 |
|---|
| 2026.03.10 | ₩33,956 | ₩33,956 | ₩33,916 | ₩33,916 | -0.12% | 4.6천 |
|---|
| 2026.03.09 | ₩33,876 | ₩33,970 | ₩33,876 | ₩33,970 | +0.28% | 3.8천 |
|---|
| 2026.03.06 | ₩33,898 | ₩33,956 | ₩33,889 | ₩33,903 | +0.01% | 1.2만 |
|---|
| 2026.03.05 | ₩33,903 | ₩33,929 | ₩33,876 | ₩33,929 | +0.08% | 1.6만 |
|---|
| 2026.03.04 | ₩33,996 | ₩33,996 | ₩33,963 | ₩33,970 | -0.08% | 7.9천 |
|---|
| 2026.03.03 | ₩33,929 | ₩34,010 | ₩33,929 | ₩33,996 | +0.20% | 1.1만 |
|---|
| 2026.03.02 | ₩34,010 | ₩34,010 | ₩33,983 | ₩34,010 | 0.00% | 1.2만 |
|---|
| 2026.02.27 | ₩34,090 | ₩34,104 | ₩34,077 | ₩34,104 | +0.04% | 1.9만 |
|---|
| 2026.02.26 | ₩34,023 | ₩34,063 | ₩34,023 | ₩34,063 | +0.12% | 6.4천 |
|---|
| 2026.02.25 | ₩34,010 | ₩34,023 | ₩33,996 | ₩34,010 | 0.00% | 1만 |
|---|
| 2026.02.24 | ₩34,117 | ₩34,144 | ₩34,117 | ₩34,144 | +0.08% | 1.5만 |
|---|
| 2026.02.23 | ₩34,104 | ₩34,157 | ₩34,104 | ₩34,144 | +0.12% | 1.5만 |
|---|
| 2026.02.20 | ₩34,098 | ₩34,117 | ₩34,090 | ₩34,104 | +0.02% | 1.1만 |
|---|
| 2026.02.19 | ₩34,077 | ₩34,104 | ₩34,070 | ₩34,104 | +0.08% | 2만 |
|---|
| 2026.02.18 | ₩34,086 | ₩34,104 | ₩34,063 | ₩34,063 | -0.07% | 2만 |
|---|
| 2026.02.17 | ₩34,117 | ₩34,117 | ₩34,090 | ₩34,117 | 0.00% | 1.2만 |
|---|
| 2026.02.13 | ₩34,104 | ₩34,117 | ₩34,090 | ₩34,117 | +0.04% | 8.5천 |
|---|
| 2026.02.12 | ₩34,010 | ₩34,050 | ₩33,996 | ₩34,030 | +0.06% | 3.3만 |
|---|
| 2026.02.11 | ₩33,876 | ₩33,996 | ₩33,876 | ₩33,970 | +0.28% | 6.4만 |
|---|
| 2026.02.10 | ₩34,019 | ₩34,019 | ₩33,996 | ₩34,003 | -0.05% | 7.7천 |
|---|
| 2026.02.09 | ₩33,944 | ₩33,974 | ₩33,944 | ₩33,970 | +0.08% | 4.6천 |
|---|
| 2026.02.06 | ₩33,943 | ₩33,956 | ₩33,929 | ₩33,956 | +0.04% | 10.1만 |
|---|
| 2026.02.05 | ₩33,929 | ₩33,951 | ₩33,929 | ₩33,951 | +0.06% | 1.6만 |
|---|
| 2026.02.04 | ₩33,842 | ₩33,889 | ₩33,842 | ₩33,862 | +0.06% | 1.7만 |
|---|
| 2026.02.03 | ₩33,840 | ₩33,876 | ₩33,840 | ₩33,874 | +0.10% | 1.6만 |
|---|
| 2026.02.02 | ₩33,889 | ₩33,889 | ₩33,836 | ₩33,862 | -0.08% | 2.6만 |
|---|
| 2026.01.30 | ₩33,877 | ₩33,903 | ₩33,876 | ₩33,903 | +0.08% | 1.5만 |
|---|
| 2026.01.29 | ₩33,862 | ₩33,889 | ₩33,862 | ₩33,869 | +0.02% | 7.6천 |
|---|
| 2026.01.28 | ₩33,849 | ₩33,915 | ₩33,836 | ₩33,849 | 0.00% | 1.6만 |
|---|
| 2026.01.27 | ₩33,862 | ₩33,862 | ₩33,849 | ₩33,862 | 0.00% | 1.4천 |
|---|
| 2026.01.26 | ₩33,862 | ₩33,862 | ₩33,849 | ₩33,862 | 0.00% | 6.6천 |
|---|
| 2026.01.23 | ₩33,836 | ₩33,848 | ₩33,809 | ₩33,848 | +0.04% | 1.7만 |
|---|
| 2026.01.22 | ₩33,795 | ₩33,822 | ₩33,795 | ₩33,822 | +0.08% | 6.6천 |
|---|
| 2026.01.21 | ₩33,782 | ₩33,822 | ₩33,775 | ₩33,822 | +0.12% | 1.1만 |
|---|
| 2026.01.20 | ₩33,782 | ₩33,795 | ₩33,782 | ₩33,782 | 0.00% | 4.7천 |
|---|
| 2026.01.16 | ₩33,849 | ₩33,849 | ₩33,809 | ₩33,822 | -0.08% | 5.8천 |
|---|
| 2026.01.15 | ₩33,849 | ₩33,862 | ₩33,836 | ₩33,849 | 0.00% | 1.1만 |
|---|
| 2026.01.14 | ₩33,862 | ₩33,889 | ₩33,862 | ₩33,889 | +0.08% | 1.2만 |
|---|
| 2026.01.13 | ₩33,829 | ₩33,862 | ₩33,822 | ₩33,849 | +0.06% | 1.7만 |
|---|
| 2026.01.12 | ₩33,834 | ₩33,849 | ₩33,809 | ₩33,809 | -0.08% | 3.9만 |
|---|
| 2026.01.09 | ₩33,862 | ₩33,862 | ₩33,809 | ₩33,849 | -0.04% | 3.5만 |
|---|
| 2026.01.08 | ₩33,822 | ₩33,849 | ₩33,809 | ₩33,822 | 0.00% | 2.4만 |
|---|
| 2026.01.07 | ₩33,844 | ₩33,876 | ₩33,844 | ₩33,850 | +0.02% | 5.5천 |
|---|
| 2026.01.06 | ₩33,836 | ₩33,849 | ₩33,809 | ₩33,836 | 0.00% | 1.9만 |
|---|
| 2026.01.05 | ₩33,862 | ₩33,862 | ₩33,836 | ₩33,836 | -0.08% | 5.8천 |
|---|
| 2026.01.02 | ₩33,822 | ₩33,822 | ₩33,795 | ₩33,822 | 0.00% | 4.4천 |
|---|
| 2025.12.31 | ₩33,836 | ₩33,849 | ₩33,809 | ₩33,815 | -0.06% | 3만 |
|---|
| 2025.12.30 | ₩33,836 | ₩33,862 | ₩33,836 | ₩33,849 | +0.04% | 3.9천 |
|---|
| 2025.12.29 | ₩34,050 | ₩34,077 | ₩34,050 | ₩34,077 | +0.08% | 2.8만 |
|---|
| 2025.12.26 | ₩34,037 | ₩34,050 | ₩34,010 | ₩34,050 | +0.04% | 7.8천 |
|---|
| 2025.12.24 | ₩33,996 | ₩34,010 | ₩33,976 | ₩34,010 | +0.04% | 2.2천 |
|---|
| 2025.12.23 | ₩33,862 | ₩33,970 | ₩33,862 | ₩33,970 | +0.32% | 9.1천 |
|---|
| 2025.12.22 | ₩33,983 | ₩33,983 | ₩33,956 | ₩33,970 | -0.04% | 1.2만 |
|---|
| 2025.12.19 | ₩33,996 | ₩33,996 | ₩33,970 | ₩33,983 | -0.04% | 10.2만 |
|---|
| 2025.12.18 | ₩34,023 | ₩34,023 | ₩34,000 | ₩34,023 | 0.00% | 3.5천 |
|---|
| 2025.12.17 | ₩33,970 | ₩33,970 | ₩33,943 | ₩33,970 | 0.00% | 1만 |
|---|
| 2025.12.16 | ₩33,943 | ₩33,983 | ₩33,943 | ₩33,976 | +0.10% | 5.6천 |
|---|
| 2025.12.15 | ₩33,849 | ₩33,956 | ₩33,849 | ₩33,936 | +0.26% | 1.8만 |
|---|
| 2025.12.12 | ₩33,929 | ₩33,929 | ₩33,903 | ₩33,916 | -0.04% | 2.7만 |
|---|
| 2025.12.11 | ₩33,970 | ₩33,970 | ₩33,949 | ₩33,956 | -0.04% | 5.7천 |
|---|
| 2025.12.10 | ₩33,882 | ₩33,943 | ₩33,876 | ₩33,936 | +0.16% | 8.6천 |
|---|
| 2025.12.09 | ₩33,869 | ₩33,876 | ₩33,862 | ₩33,876 | +0.02% | 1.8만 |
|---|
| 2025.12.08 | ₩33,876 | ₩33,889 | ₩33,862 | ₩33,884 | +0.02% | 7.8천 |
|---|
| 2025.12.05 | ₩33,916 | ₩33,916 | ₩33,903 | ₩33,909 | -0.02% | 7.2천 |
|---|
| 2025.12.04 | ₩33,956 | ₩33,956 | ₩33,929 | ₩33,936 | -0.06% | 1.5만 |
|---|
| 2025.12.03 | ₩33,943 | ₩33,996 | ₩33,943 | ₩33,983 | +0.12% | 1.6만 |
|---|
| 2025.12.02 | ₩33,929 | ₩33,956 | ₩33,929 | ₩33,956 | +0.08% | 1.4만 |
|---|
| 2025.12.01 | ₩33,929 | ₩33,929 | ₩33,903 | ₩33,929 | 0.00% | 3.1만 |
|---|
| 2025.11.28 | ₩33,996 | ₩33,996 | ₩33,990 | ₩33,990 | -0.02% | 700 |
|---|
| 2025.11.26 | ₩33,983 | ₩34,010 | ₩33,970 | ₩33,996 | +0.04% | 1.6만 |
|---|
| 2025.11.25 | ₩33,983 | ₩34,010 | ₩33,970 | ₩33,983 | 0.00% | 2.6만 |
|---|
| 2025.11.24 | ₩34,037 | ₩34,063 | ₩34,037 | ₩34,063 | +0.08% | 5.9천 |
|---|
| 2025.11.21 | ₩34,023 | ₩34,034 | ₩33,996 | ₩34,026 | +0.01% | 2.4만 |
|---|
| 2025.11.20 | ₩33,983 | ₩33,983 | ₩33,956 | ₩33,968 | -0.04% | 1.2만 |
|---|
| 2025.11.19 | ₩33,943 | ₩33,970 | ₩33,929 | ₩33,929 | -0.04% | 2.4만 |
|---|
| 2025.11.18 | ₩33,970 | ₩33,970 | ₩33,916 | ₩33,956 | -0.04% | 3.3만 |
|---|
| 2025.11.17 | ₩33,943 | ₩33,943 | ₩33,903 | ₩33,925 | -0.05% | 4.7만 |
|---|
| 2025.11.14 | ₩33,956 | ₩33,956 | ₩33,903 | ₩33,903 | -0.16% | 3.5만 |
|---|
| 2025.11.13 | ₩33,956 | ₩33,956 | ₩33,929 | ₩33,943 | -0.04% | 2.1만 |
|---|
| 2025.11.12 | ₩33,994 | ₩33,996 | ₩33,970 | ₩33,970 | -0.07% | 2.4만 |
|---|
| 2025.11.11 | ₩33,983 | ₩34,010 | ₩33,970 | ₩33,994 | +0.03% | 1.1만 |
|---|
| 2025.11.10 | ₩33,929 | ₩33,943 | ₩33,916 | ₩33,943 | +0.04% | 2.3만 |
|---|
| 2025.11.07 | ₩33,929 | ₩33,983 | ₩33,929 | ₩33,943 | +0.04% | 1.3만 |
|---|
| 2025.11.06 | ₩33,941 | ₩33,956 | ₩33,916 | ₩33,943 | +0.00% | 2.9만 |
|---|
| 2025.11.05 | ₩33,903 | ₩33,903 | ₩33,862 | ₩33,862 | -0.12% | 7.7천 |
|---|
| 2025.11.04 | ₩33,923 | ₩33,943 | ₩33,916 | ₩33,929 | +0.02% | 6.8천 |
|---|
| 2025.11.03 | ₩33,889 | ₩33,916 | ₩33,862 | ₩33,916 | +0.08% | 1.3만 |
|---|
| 2025.10.31 | ₩33,943 | ₩33,953 | ₩33,908 | ₩33,911 | -0.09% | 1.7만 |
|---|
| 2025.10.30 | ₩33,889 | ₩33,943 | ₩33,889 | ₩33,928 | +0.11% | 3.9만 |
|---|
| 2025.10.29 | ₩34,104 | ₩34,144 | ₩34,023 | ₩34,037 | -0.20% | 1.2만 |
|---|
| 2025.10.28 | ₩34,130 | ₩34,144 | ₩34,117 | ₩34,137 | +0.02% | 2.6만 |
|---|
| 2025.10.27 | ₩34,117 | ₩34,144 | ₩34,090 | ₩34,144 | +0.08% | 3만 |
|---|
| 2025.10.24 | ₩34,110 | ₩34,144 | ₩34,110 | ₩34,137 | +0.08% | 8.2천 |
|---|
| 2025.10.23 | ₩34,117 | ₩34,130 | ₩34,097 | ₩34,097 | -0.06% | 4.3만 |
|---|
| 2025.10.22 | ₩34,130 | ₩34,157 | ₩34,104 | ₩34,137 | +0.02% | 2만 |
|---|
| 2025.10.21 | ₩34,144 | ₩34,157 | ₩34,117 | ₩34,130 | -0.04% | 4만 |
|---|
| 2025.10.20 | ₩34,117 | ₩34,130 | ₩34,117 | ₩34,130 | +0.04% | 1.4천 |
|---|
| 2025.10.17 | ₩34,066 | ₩34,117 | ₩34,066 | ₩34,093 | +0.08% | 4.6만 |
|---|
| 2025.10.16 | ₩34,050 | ₩34,144 | ₩34,050 | ₩34,122 | +0.21% | 5.9만 |
|---|
| 2025.10.15 | ₩34,063 | ₩34,077 | ₩34,037 | ₩34,046 | -0.05% | 2.4만 |
|---|
| 2025.10.14 | ₩34,022 | ₩34,050 | ₩34,022 | ₩34,050 | +0.08% | 2.8만 |
|---|
| 2025.10.13 | ₩33,976 | ₩34,050 | ₩33,970 | ₩34,050 | +0.22% | 5.6천 |
|---|
| 2025.10.10 | ₩33,961 | ₩34,010 | ₩33,956 | ₩33,982 | +0.06% | 9.9천 |
|---|